Skip to main content

Methanex Corporation (TSX: MX )

60.40 -0.70 (-1.15%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.95 45.10 41.38 42.36 565,752 -2.00(-4.51%)
Jan 28, 2021 43.59 45.44 42.40 44.36 393,670 +0.58(+1.32%)
Jan 27, 2021 41.83 44.00 40.66 43.78 522,654 +0.88(+2.05%)
Jan 26, 2021 44.72 45.16 42.51 42.90 405,121 -1.73(-3.88%)
Jan 25, 2021 46.00 46.04 44.31 44.63 338,706 -1.70(-3.67%)
Jan 22, 2021 45.60 47.31 45.50 46.33 456,887 -0.57(-1.22%)
Jan 21, 2021 47.62 48.72 46.43 46.90 710,678 -1.09(-2.27%)
Jan 20, 2021 51.42 51.93 47.84 47.99 598,413 -3.57(-6.92%)
Jan 19, 2021 51.81 52.52 50.67 51.56 167,826 -0.32(-0.62%)
Jan 18, 2021 51.91 52.33 51.35 51.88 92,387 -0.28(-0.54%)
Jan 15, 2021 52.54 53.41 51.68 52.16 166,720 -1.40(-2.61%)
Jan 14, 2021 52.09 53.98 52.00 53.56 243,469 +1.38(+2.64%)
Jan 13, 2021 54.61 54.90 51.17 52.18 541,905 -2.72(-4.95%)
Jan 12, 2021 55.02 55.80 54.41 54.90 312,392 -0.14(-0.25%)
Jan 11, 2021 56.99 57.00 54.91 55.04 357,684 -3.20(-5.49%)
Jan 08, 2021 60.71 60.74 57.34 58.24 293,305 -2.60(-4.27%)
Jan 07, 2021 60.24 61.55 59.72 60.84 190,969 +1.21(+2.03%)
Jan 06, 2021 58.86 62.49 58.86 59.63 300,481 +0.24(+0.40%)
Jan 05, 2021 58.25 59.57 57.89 59.39 243,605 +1.31(+2.26%)
Jan 04, 2021 57.80 59.75 57.80 58.08 162,487 -0.41(-0.70%)
Dec 31, 2020 58.49 58.49 58.49 0 -0.90(-1.52%)
Dec 30, 2020 58.86 60.70 58.86 59.39 168,779 +0.76(+1.30%)
Dec 29, 2020 59.38 59.50 57.77 58.63 167,304 -1.09(-1.83%)
Dec 24, 2020 59.72 59.72 59.72 0 +0.45(+0.76%)
Dec 23, 2020 60.01 60.93 59.05 59.27 124,343 -0.61(-1.02%)
Dec 22, 2020 60.21 60.55 58.90 59.88 211,466 -0.83(-1.37%)
Dec 21, 2020 56.98 61.25 56.35 60.71 276,161 +2.61(+4.49%)
Dec 18, 2020 55.77 58.20 55.48 58.10 319,088 +2.11(+3.77%)
Dec 17, 2020 55.70 56.47 55.27 55.99 125,370 +0.84(+1.52%)
Dec 16, 2020 54.60 55.50 53.78 55.15 176,779 +0.61(+1.12%)
Dec 15, 2020 55.34 55.72 54.17 54.54 236,125 +0.12(+0.22%)
Dec 14, 2020 57.24 57.35 53.67 54.42 330,449 -1.91(-3.39%)
Dec 11, 2020 56.17 57.24 56.00 56.33 197,212 -0.49(-0.86%)
Dec 10, 2020 55.34 56.94 55.20 56.82 188,454 +1.16(+2.08%)
Dec 09, 2020 55.51 56.82 55.46 55.66 195,737 +0.27(+0.49%)
Dec 08, 2020 53.35 55.57 53.35 55.39 176,091 +1.49(+2.76%)
Dec 07, 2020 54.26 54.36 53.30 53.90 111,862 -0.71(-1.30%)
Dec 04, 2020 52.99 54.89 52.96 54.61 275,510 +2.20(+4.20%)
Dec 03, 2020 53.34 53.34 52.08 52.41 172,958 -0.30(-0.57%)
Dec 02, 2020 54.05 54.17 52.31 52.71 291,282 -2.09(-3.81%)
Dec 01, 2020 54.96 55.29 53.88 54.80 311,528 +0.44(+0.81%)
Nov 30, 2020 53.99 54.74 53.04 54.36 632,234 -1.39(-2.49%)
Nov 27, 2020 54.52 55.95 54.15 55.75 162,141 +1.15(+2.11%)
Nov 26, 2020 53.95 54.92 53.79 54.60 63,853 +0.31(+0.57%)
Nov 25, 2020 53.48 54.67 52.99 54.29 276,505 +0.44(+0.82%)
Nov 24, 2020 52.01 54.67 51.66 53.85 296,095 +2.73(+5.34%)
Nov 23, 2020 49.71 51.62 49.71 51.12 147,751 +1.71(+3.46%)
Nov 20, 2020 49.62 49.66 48.94 49.41 133,539 -0.28(-0.56%)
Nov 19, 2020 49.53 50.33 49.00 49.69 239,967 -0.09(-0.18%)
Nov 18, 2020 47.45 51.17 47.39 49.78 457,935 +2.78(+5.91%)
Nov 17, 2020 45.92 47.08 45.15 47.00 254,920 +0.53(+1.14%)
Nov 16, 2020 46.88 47.18 46.13 46.47 192,588 +0.38(+0.82%)
Nov 13, 2020 45.03 46.53 45.03 46.09 326,478 +1.13(+2.51%)
Nov 12, 2020 46.16 46.61 44.81 44.96 296,511 -1.72(-3.68%)
Nov 11, 2020 48.02 48.62 46.05 46.68 347,193 -0.79(-1.66%)
Nov 10, 2020 46.34 48.04 45.02 47.47 524,406 +1.12(+2.42%)
Nov 09, 2020 41.27 46.83 40.85 46.35 1,003,125 +7.32(+18.75%)
Nov 06, 2020 39.83 40.22 39.00 39.03 168,825 -0.74(-1.86%)
Nov 05, 2020 38.89 40.08 38.66 39.77 191,175 +1.32(+3.43%)
Nov 04, 2020 39.74 39.74 38.29 38.45 238,509 -1.16(-2.93%)
Nov 03, 2020 39.72 39.93 38.83 39.61 264,667 +0.52(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.